6655 東洋電機(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-19 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2001-12-12 | 245 | 250 | 245 | 250 | 18,000 | 500 |
| 2001-12-11 | 240 | 245 | 240 | 245 | 6,000 | 490 |
| 2001-12-03 | 245 | 245 | 245 | 245 | 2,000 | 490 |
| 2001-11-29 | 246 | 246 | 246 | 246 | 1,000 | 492 |
| 2001-11-22 | 246 | 246 | 246 | 246 | 1,000 | 492 |
| 2001-11-12 | 249 | 249 | 249 | 249 | 5,000 | 498 |
| 2001-11-01 | 253 | 253 | 253 | 253 | 2,000 | 506 |
| 2001-10-31 | 253 | 253 | 253 | 253 | 2,000 | 506 |
| 2001-10-30 | 258 | 258 | 253 | 253 | 4,000 | 506 |
| 2001-10-29 | 241 | 241 | 241 | 241 | 1,000 | 482 |
| 2001-10-25 | 241 | 241 | 241 | 241 | 5,000 | 482 |
| 2001-10-15 | 265 | 265 | 265 | 265 | 2,000 | 530 |
| 2001-10-11 | 265 | 265 | 265 | 265 | 2,000 | 530 |
| 2001-10-02 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2001-10-01 | 266 | 266 | 266 | 266 | 2,000 | 532 |
| 2001-09-28 | 266 | 266 | 266 | 266 | 1,000 | 532 |
| 2001-09-27 | 266 | 266 | 266 | 266 | 2,000 | 532 |
| 2001-09-11 | 270 | 270 | 270 | 270 | 4,000 | 540 |
| 2001-09-07 | 273 | 273 | 273 | 273 | 1,000 | 546 |
| 2001-09-05 | 275 | 275 | 273 | 273 | 2,000 | 546 |
| 2001-08-31 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2001-08-29 | 280 | 280 | 280 | 280 | 3,000 | 560 |
| 2001-08-28 | 285 | 285 | 285 | 285 | 3,000 | 570 |
| 2001-08-14 | 290 | 300 | 290 | 300 | 4,000 | 600 |
| 2001-08-06 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 2001-08-03 | 301 | 301 | 293 | 293 | 2,000 | 586 |
| 2001-08-02 | 301 | 301 | 301 | 301 | 1,000 | 602 |
| 2001-07-31 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2001-07-27 | 291 | 291 | 290 | 290 | 3,000 | 580 |
| 2001-07-25 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2001-07-18 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2001-07-16 | 280 | 280 | 280 | 280 | 4,000 | 560 |
| 2001-07-11 | 280 | 280 | 280 | 280 | 10,000 | 560 |
| 2001-07-10 | 272 | 280 | 272 | 280 | 21,000 | 560 |
| 2001-07-06 | 280 | 280 | 280 | 280 | 5,000 | 560 |
| 2001-07-05 | 298 | 298 | 280 | 280 | 2,000 | 560 |
| 2001-07-03 | 300 | 300 | 295 | 295 | 6,000 | 590 |
| 2001-06-28 | 293 | 293 | 293 | 293 | 1,000 | 586 |
| 2001-06-27 | 299 | 299 | 299 | 299 | 3,000 | 598 |
| 2001-06-19 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2001-06-15 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2001-06-14 | 297 | 297 | 297 | 297 | 1,000 | 594 |
| 2001-06-12 | 297 | 297 | 297 | 297 | 1,000 | 594 |
| 2001-06-11 | 324 | 324 | 324 | 324 | 3,000 | 648 |
| 2001-06-07 | 324 | 324 | 324 | 324 | 1,000 | 648 |
| 2001-06-05 | 300 | 310 | 300 | 310 | 2,000 | 620 |
| 2001-06-01 | 325 | 325 | 325 | 325 | 3,000 | 650 |
| 2001-05-31 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2001-05-29 | 325 | 325 | 325 | 325 | 8,000 | 650 |
| 2001-05-22 | 322 | 330 | 322 | 330 | 3,000 | 660 |
| 2001-05-16 | 312 | 312 | 312 | 312 | 1,000 | 624 |
| 2001-05-15 | 292 | 292 | 292 | 292 | 1,000 | 584 |
| 2001-05-11 | 320 | 320 | 300 | 300 | 10,000 | 600 |
| 2001-05-09 | 334 | 334 | 334 | 334 | 1,000 | 668 |
| 2001-05-02 | 314 | 314 | 314 | 314 | 2,000 | 628 |
| 2001-04-27 | 314 | 314 | 314 | 314 | 1,000 | 628 |
| 2001-04-23 | 284 | 284 | 284 | 284 | 7,000 | 568 |
| 2001-04-19 | 330 | 330 | 280 | 280 | 2,000 | 560 |
| 2001-04-13 | 357 | 357 | 357 | 357 | 2,000 | 714 |
| 2001-04-12 | 359 | 359 | 359 | 359 | 1,000 | 718 |
| 2001-04-09 | 315 | 340 | 315 | 340 | 4,000 | 680 |
| 2001-04-04 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 2001-04-03 | 348 | 348 | 348 | 348 | 1,000 | 696 |
| 2001-03-30 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 2001-03-29 | 315 | 315 | 315 | 315 | 2,000 | 630 |
| 2001-03-27 | 304 | 304 | 304 | 304 | 2,000 | 608 |
| 2001-03-22 | 303 | 303 | 303 | 303 | 1,000 | 606 |
| 2001-03-13 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2001-03-08 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2001-03-06 | 299 | 299 | 299 | 299 | 2,000 | 598 |
| 2001-03-01 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2001-02-27 | 293 | 293 | 293 | 293 | 1,000 | 586 |
| 2001-02-21 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 2001-02-13 | 271 | 271 | 271 | 271 | 4,000 | 542 |
| 2001-02-09 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 2001-02-02 | 299 | 299 | 297 | 297 | 3,000 | 594 |
| 2001-01-30 | 280 | 297 | 280 | 297 | 2,000 | 594 |
| 2001-01-29 | 280 | 280 | 280 | 280 | 3,000 | 560 |
| 2001-01-15 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2001-01-12 | 294 | 300 | 294 | 300 | 4,000 | 600 |
| 2001-01-10 | 293 | 293 | 293 | 293 | 1,000 | 586 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
